Skip to main content

Msc Industrial Direct Company (NY: MSM )

97.04 -2.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.25 77.58 75.99 76.74 458,782 +0.49(+0.65%)
Oct 28, 2021 74.86 76.33 74.86 76.25 366,630 +1.74(+2.34%)
Oct 27, 2021 74.76 75.20 74.07 74.51 483,608 -0.26(-0.34%)
Oct 26, 2021 75.19 74.79 74.76 281,889 -0.45(-0.59%)
Oct 25, 2021 75.14 76.14 74.75 75.21 259,493 +0.40(+0.54%)
Oct 22, 2021 75.22 75.78 74.74 74.81 363,625 -0.41(-0.55%)
Oct 21, 2021 77.59 77.70 75.08 75.22 520,617 -1.33(-1.74%)
Oct 20, 2021 78.02 78.40 74.82 76.55 679,145 -1.86(-2.37%)
Oct 19, 2021 78.03 78.62 77.44 78.41 325,377 +0.76(+0.98%)
Oct 18, 2021 77.11 78.06 76.71 77.65 227,458 +0.58(+0.76%)
Oct 15, 2021 78.32 78.32 77.02 77.07 286,416 -0.65(-0.83%)
Oct 14, 2021 76.20 77.75 76.00 77.72 237,464 +1.94(+2.57%)
Oct 13, 2021 76.28 76.41 75.30 75.77 202,494 -0.59(-0.78%)
Oct 12, 2021 76.27 77.25 76.03 76.37 193,420 +0.14(+0.18%)
Oct 11, 2021 77.01 77.49 76.23 76.23 199,733 -0.69(-0.90%)
Oct 08, 2021 76.37 77.28 75.80 76.92 252,004 +0.58(+0.75%)
Oct 07, 2021 76.38 77.30 75.95 76.35 343,814 -0.03(-0.04%)
Oct 06, 2021 74.63 76.41 74.27 76.38 361,141 +1.21(+1.62%)
Oct 05, 2021 75.10 76.20 74.91 75.16 461,472 +0.06(+0.09%)
Oct 04, 2021 74.39 75.43 74.01 75.10 354,643 +0.77(+1.03%)
Oct 01, 2021 73.56 75.30 73.09 74.33 384,436 +1.13(+1.55%)
Sep 30, 2021 74.67 75.15 72.78 73.20 484,265 -1.29(-1.73%)
Sep 29, 2021 73.96 74.60 73.44 74.49 351,827 +0.63(+0.85%)
Sep 28, 2021 74.63 75.11 73.76 73.86 360,053 -0.68(-0.91%)
Sep 27, 2021 73.28 74.90 73.12 74.53 600,731 +1.04(+1.42%)
Sep 24, 2021 73.50 74.18 73.36 73.49 411,382 -0.01(-0.01%)
Sep 23, 2021 73.52 74.22 73.46 73.50 450,431 +0.46(+0.62%)
Sep 22, 2021 72.69 73.71 72.63 73.04 333,968 +0.62(+0.86%)
Sep 21, 2021 72.39 72.88 71.44 72.42 451,227 +0.35(+0.48%)
Sep 20, 2021 70.97 72.44 70.72 72.08 398,517 +0.16(+0.22%)
Sep 17, 2021 72.25 72.50 71.71 71.92 960,515 -0.64(-0.88%)
Sep 16, 2021 73.60 73.60 72.52 72.56 313,193 -0.92(-1.25%)
Sep 15, 2021 72.80 73.72 72.80 73.48 434,321 +0.51(+0.70%)
Sep 14, 2021 74.00 74.01 72.76 72.97 378,468 -0.37(-0.51%)
Sep 13, 2021 73.44 73.77 72.21 73.35 338,559 +0.26(+0.35%)
Sep 10, 2021 74.67 74.67 73.04 73.09 353,755 -1.13(-1.53%)
Sep 09, 2021 74.53 74.94 73.73 74.22 377,581 -0.40(-0.54%)
Sep 08, 2021 74.72 75.02 73.91 74.62 307,329 -0.05(-0.06%)
Sep 07, 2021 75.49 75.80 74.51 74.67 306,585 -0.92(-1.22%)
Sep 03, 2021 76.46 76.46 75.49 75.59 213,347 -0.87(-1.13%)
Sep 02, 2021 76.22 76.48 75.80 76.46 176,391 +0.60(+0.79%)
Sep 01, 2021 76.88 77.45 75.51 75.86 280,002 -1.01(-1.32%)
Aug 31, 2021 77.75 77.83 76.77 76.87 193,117 -0.57(-0.73%)
Aug 30, 2021 77.97 78.41 77.42 77.44 183,075 -0.47(-0.61%)
Aug 27, 2021 76.91 78.22 76.84 77.91 183,601 +1.22(+1.60%)
Aug 26, 2021 76.94 76.97 75.99 76.69 224,821 -0.58(-0.74%)
Aug 25, 2021 77.07 77.69 76.86 77.26 219,055 +0.31(+0.40%)
Aug 24, 2021 77.11 77.34 76.83 76.95 157,635 +0.25(+0.32%)
Aug 23, 2021 76.39 76.85 75.88 76.71 226,643 +0.61(+0.80%)
Aug 20, 2021 76.03 76.41 75.58 76.09 494,744 -0.05(-0.06%)
Aug 19, 2021 75.40 76.46 74.89 76.14 322,944 +0.43(+0.57%)
Aug 18, 2021 77.34 77.72 75.64 75.71 207,899 -1.91(-2.46%)
Aug 17, 2021 77.03 77.66 76.18 77.62 311,505 -0.02(-0.02%)
Aug 16, 2021 77.70 77.70 77.33 77.64 172,098 -0.59(-0.76%)
Aug 13, 2021 79.29 79.29 78.00 78.23 221,015 -0.87(-1.10%)
Aug 12, 2021 79.06 79.58 78.56 79.10 231,973 +0.06(+0.08%)
Aug 11, 2021 78.02 79.06 77.51 79.03 414,327 +1.13(+1.45%)
Aug 10, 2021 77.69 78.65 77.39 77.90 235,539 +0.17(+0.22%)
Aug 09, 2021 78.50 78.52 77.69 77.73 166,926 -0.72(-0.92%)
Aug 06, 2021 78.99 79.08 78.05 78.45 215,083 +0.19(+0.24%)
Aug 05, 2021 78.44 79.25 77.94 78.26 333,898 -0.08(-0.10%)
Aug 04, 2021 80.27 80.27 78.07 78.34 275,909 -2.18(-2.71%)
Aug 03, 2021 79.41 80.77 78.70 80.52 286,024 +0.95(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.